G-III Apparel Gp (NQ: GIII )

29.46 USD +0.42 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 39.78 39.93 39.12 39.67 475,756 +0.76(+1.97%)
Oct 30, 2014 38.26 39.02 37.85 38.91 476,886 +0.58(+1.51%)
Oct 29, 2014 38.53 38.56 38.16 38.33 212,168 -0.22(-0.57%)
Oct 28, 2014 37.49 38.60 37.30 38.55 399,890 +1.17(+3.13%)
Oct 27, 2014 37.03 37.55 37.44 37.38 219,180 -0.06(-0.16%)
Oct 24, 2014 37.02 37.58 36.99 37.44 291,720 +0.45(+1.22%)
Oct 23, 2014 37.58 37.93 36.85 36.99 313,158 -0.28(-0.75%)
Oct 22, 2014 37.83 38.24 37.13 37.27 330,734 -0.44(-1.17%)
Oct 21, 2014 37.10 37.88 36.68 37.71 415,082 +0.77(+2.08%)
Oct 20, 2014 35.78 37.02 35.33 36.94 686,326 +0.89(+2.47%)
Oct 17, 2014 39.28 39.28 35.97 36.05 2,212,294 -3.13(-7.99%)
Oct 16, 2014 38.65 39.14 38.38 39.18 419,496 -0.10(-0.24%)
Oct 15, 2014 39.10 39.90 38.61 39.28 823,968 -0.62(-1.55%)
Oct 14, 2014 40.47 40.94 39.64 39.90 519,128 -0.42(-1.03%)
Oct 13, 2014 41.01 41.01 39.85 40.31 504,902 -0.79(-1.92%)
Oct 10, 2014 40.79 41.47 40.26 41.10 440,070 +0.10(+0.24%)
Oct 09, 2014 41.71 41.71 40.35 41.00 413,990 -0.41(-0.99%)
Oct 08, 2014 40.62 41.47 40.22 41.41 458,388 +0.65(+1.61%)
Oct 07, 2014 40.89 41.22 40.62 40.76 857,826 -0.50(-1.21%)
Oct 06, 2014 42.31 42.32 41.14 41.26 430,592 -1.00(-2.37%)
Oct 03, 2014 41.89 42.52 41.71 42.26 420,480 +0.80(+1.93%)
Oct 02, 2014 40.80 41.69 40.47 41.46 335,098 +0.64(+1.57%)
Oct 01, 2014 41.27 41.46 40.40 40.81 498,044 -0.62(-1.48%)
Sep 30, 2014 42.14 42.20 41.38 41.43 383,788 -0.75(-1.78%)
Sep 29, 2014 42.13 42.49 41.97 42.18 358,646 -0.45(-1.07%)
Sep 26, 2014 41.88 42.75 41.38 42.63 426,662 +0.83(+2.00%)
Sep 25, 2014 42.12 42.24 41.53 41.80 544,714 -0.28(-0.65%)
Sep 24, 2014 41.03 42.12 40.30 42.08 589,002 +1.15(+2.81%)
Sep 23, 2014 41.60 41.76 40.65 40.92 506,826 -0.95(-2.26%)
Sep 22, 2014 42.94 42.94 41.19 41.87 423,066 -1.17(-2.71%)
Sep 19, 2014 43.71 43.72 42.44 43.03 832,988 -0.29(-0.66%)
Sep 18, 2014 43.67 43.69 43.28 43.32 439,288 -0.17(-0.38%)
Sep 17, 2014 43.10 43.72 42.86 43.49 580,974 +0.45(+1.05%)
Sep 16, 2014 42.12 43.13 41.72 43.03 572,178 +0.69(+1.62%)
Sep 15, 2014 42.41 42.45 41.89 42.35 522,568 -0.31(-0.73%)
Sep 12, 2014 42.40 42.77 42.17 42.66 374,934 +0.40(+0.93%)
Sep 11, 2014 42.13 42.56 41.49 42.26 427,086 +0.14(+0.33%)
Sep 10, 2014 42.01 42.14 41.28 42.12 404,702 +0.08(+0.18%)
Sep 09, 2014 43.24 43.24 41.83 42.05 482,186 -1.38(-3.17%)
Sep 08, 2014 43.13 44.00 42.95 43.42 337,906 +0.26(+0.61%)
Sep 05, 2014 43.05 43.32 42.42 43.16 461,840 -0.17(-0.39%)
Sep 04, 2014 44.34 44.78 42.85 43.33 522,340 -0.67(-1.52%)
Sep 03, 2014 43.25 46.00 43.08 44.00 1,277,398 +1.91(+4.54%)
Sep 02, 2014 41.50 42.29 41.09 42.09 529,414 +0.82(+1.99%)
Aug 29, 2014 41.95 41.27 41.27 41.27 996,800 -0.63(-1.50%)
Aug 28, 2014 41.30 41.93 41.03 41.90 490,750 +0.38(+0.92%)
Aug 27, 2014 42.10 42.46 41.28 41.52 361,558 -0.53(-1.26%)
Aug 26, 2014 41.17 42.47 40.97 42.05 448,840 +0.85(+2.08%)
Aug 25, 2014 41.38 41.70 40.83 41.20 346,690 -0.01(-0.02%)
Aug 22, 2014 41.00 41.75 40.60 41.21 239,870 +0.24(+0.57%)
Aug 21, 2014 40.54 41.42 40.05 40.97 225,100 +0.30(+0.73%)
Aug 20, 2014 40.28 41.16 40.21 40.67 273,452 +0.22(+0.56%)
Aug 19, 2014 39.95 40.67 39.92 40.45 192,690 +0.56(+1.40%)
Aug 18, 2014 39.10 40.06 38.78 39.89 328,772 +1.19(+3.09%)
Aug 15, 2014 39.08 39.67 38.43 38.70 501,692 +0.11(+0.30%)
Aug 14, 2014 38.77 39.00 38.22 38.58 385,586 -0.02(-0.06%)
Aug 13, 2014 39.99 39.99 38.30 38.60 676,962 -1.42(-3.55%)
Aug 12, 2014 41.19 41.73 39.73 40.03 350,818 -1.34(-3.24%)
Aug 11, 2014 41.14 41.74 40.49 41.37 203,286 +0.55(+1.35%)
Aug 08, 2014 40.46 41.40 40.32 40.81 335,498 +0.49(+1.22%)
Aug 07, 2014 40.88 41.03 40.03 40.33 266,134 -0.33(-0.82%)
Aug 06, 2014 39.86 41.24 39.62 40.66 327,142 +0.49(+1.21%)
Aug 05, 2014 39.30 40.40 39.26 40.17 255,446 +0.59(+1.50%)
Aug 04, 2014 38.92 39.76 38.68 39.58 411,388 +0.82(+2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.